Hansung Cleantech Co., Ltd. (KOSDAQ:066980)
South Korea · Delayed Price · Currency is KRW 1,557.00
-32.00 (-2.01%)
At close: Aug 24, 2026
Hansung Cleantech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,589.00 | 1,670.00 | 1,541.00 | 1,557.00 | 1,557.00 | -2.01% | 386,558 |
| Aug 21, 2026 | 1,700.00 | 1,700.00 | 1,587.00 | 1,589.00 | 1,589.00 | -6.53% | 519,443 |
| Aug 20, 2026 | 1,748.00 | 1,790.00 | 1,682.00 | 1,700.00 | 1,700.00 | -1.62% | 673,248 |
| Aug 19, 2026 | 1,930.00 | 2,010.00 | 1,728.00 | 1,728.00 | 1,728.00 | -6.49% | 2,789,751 |
| Aug 18, 2026 | 1,699.00 | 1,850.00 | 1,620.00 | 1,848.00 | 1,848.00 | 8.90% | 1,152,737 |
| Aug 14, 2026 | 1,763.00 | 1,800.00 | 1,670.00 | 1,697.00 | 1,697.00 | -2.30% | 506,929 |
| Aug 13, 2026 | 1,762.00 | 1,830.00 | 1,725.00 | 1,737.00 | 1,737.00 | -2.14% | 644,437 |
| Aug 12, 2026 | 1,700.00 | 1,786.00 | 1,643.00 | 1,775.00 | 1,775.00 | 1.49% | 711,711 |
| Aug 11, 2026 | 1,503.00 | 1,864.00 | 1,480.00 | 1,749.00 | 1,749.00 | 16.52% | 3,265,278 |
| Aug 10, 2026 | 1,402.00 | 1,580.00 | 1,401.00 | 1,501.00 | 1,501.00 | 7.68% | 982,095 |
| Aug 7, 2026 | 1,439.00 | 1,468.00 | 1,378.00 | 1,394.00 | 1,394.00 | -3.13% | 255,114 |
| Aug 6, 2026 | 1,386.00 | 1,449.00 | 1,284.00 | 1,439.00 | 1,439.00 | 2.06% | 365,384 |
| Aug 5, 2026 | 1,388.00 | 1,417.00 | 1,370.00 | 1,410.00 | 1,410.00 | 3.75% | 440,123 |
| Aug 4, 2026 | 1,277.00 | 1,368.00 | 1,277.00 | 1,359.00 | 1,359.00 | 6.50% | 498,333 |
| Aug 3, 2026 | 1,250.00 | 1,345.00 | 1,237.00 | 1,276.00 | 1,276.00 | 1.67% | 618,769 |
| Jul 31, 2026 | 1,240.00 | 1,292.00 | 1,210.00 | 1,255.00 | 1,255.00 | 9.23% | 621,766 |
| Jul 30, 2026 | 1,097.00 | 1,249.00 | 1,097.00 | 1,149.00 | 1,149.00 | -1.63% | 597,204 |
| Jul 29, 2026 | 1,302.00 | 1,330.00 | 1,120.00 | 1,168.00 | 1,168.00 | -10.29% | 1,263,740 |
| Jul 28, 2026 | 1,426.00 | 1,426.00 | 1,275.00 | 1,302.00 | 1,302.00 | -11.85% | 775,734 |
| Jul 27, 2026 | 1,490.00 | 1,524.00 | 1,450.00 | 1,477.00 | 1,477.00 | 2.71% | 368,834 |
| Jul 24, 2026 | 1,577.00 | 1,577.00 | 1,437.00 | 1,438.00 | 1,438.00 | -9.27% | 994,795 |
| Jul 23, 2026 | 1,569.00 | 1,605.00 | 1,455.00 | 1,585.00 | 1,585.00 | 1.28% | 1,003,547 |
| Jul 22, 2026 | 1,570.00 | 1,650.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1.62% | 795,502 |
| Jul 21, 2026 | 1,583.00 | 1,650.00 | 1,495.00 | 1,540.00 | 1,540.00 | -1.22% | 847,233 |
| Jul 20, 2026 | 1,641.00 | 1,707.00 | 1,542.00 | 1,559.00 | 1,559.00 | -7.91% | 919,640 |
| Jul 16, 2026 | 1,800.00 | 1,800.00 | 1,672.00 | 1,693.00 | 1,693.00 | -9.08% | 1,111,321 |
| Jul 15, 2026 | 1,850.00 | 1,988.00 | 1,846.00 | 1,862.00 | 1,862.00 | 3.22% | 967,545 |
| Jul 14, 2026 | 1,901.00 | 1,950.00 | 1,755.00 | 1,804.00 | 1,804.00 | -7.06% | 1,166,929 |
| Jul 13, 2026 | 2,150.00 | 2,225.00 | 1,932.00 | 1,941.00 | 1,941.00 | -11.17% | 1,951,459 |
| Jul 10, 2026 | 2,240.00 | 2,245.00 | 2,075.00 | 2,185.00 | 2,185.00 | 3.55% | 2,321,985 |
| Jul 9, 2026 | 1,930.00 | 2,245.00 | 1,863.00 | 2,110.00 | 2,110.00 | 10.41% | 4,579,011 |
| Jul 8, 2026 | 1,945.00 | 2,265.00 | 1,824.00 | 1,911.00 | 1,911.00 | -2.15% | 3,733,554 |
| Jul 7, 2026 | 2,020.00 | 2,090.00 | 1,851.00 | 1,953.00 | 1,953.00 | -8.31% | 2,145,713 |
| Jul 6, 2026 | 2,270.00 | 2,295.00 | 2,060.00 | 2,130.00 | 2,130.00 | -6.17% | 2,407,144 |
| Jul 3, 2026 | 2,295.00 | 2,350.00 | 2,105.00 | 2,270.00 | 2,270.00 | 2.02% | 3,812,527 |
| Jul 2, 2026 | 2,495.00 | 2,745.00 | 2,210.00 | 2,225.00 | 2,225.00 | -13.59% | 8,130,233 |
| Jul 1, 2026 | 2,620.00 | 2,700.00 | 2,340.00 | 2,575.00 | 2,575.00 | 3.62% | 16,218,098 |
| Jun 30, 2026 | 2,050.00 | 2,485.00 | 2,000.00 | 2,485.00 | 2,485.00 | 29.83% | 14,556,137 |
| Jun 29, 2026 | 1,651.00 | 2,075.00 | 1,651.00 | 1,914.00 | 1,914.00 | 19.70% | 6,168,507 |
| Jun 26, 2026 | 1,670.00 | 1,742.00 | 1,547.00 | 1,599.00 | 1,599.00 | -4.25% | 1,008,137 |
| Jun 25, 2026 | 1,830.00 | 1,900.00 | 1,610.00 | 1,670.00 | 1,670.00 | -7.99% | 1,127,814 |
| Jun 24, 2026 | 1,800.00 | 1,884.00 | 1,764.00 | 1,815.00 | 1,815.00 | -0.49% | 670,629 |
| Jun 23, 2026 | 2,025.00 | 2,045.00 | 1,803.00 | 1,824.00 | 1,824.00 | -11.02% | 1,154,478 |
| Jun 22, 2026 | 1,982.00 | 2,160.00 | 1,980.00 | 2,050.00 | 2,050.00 | 3.43% | 1,254,097 |
| Jun 19, 2026 | 2,060.00 | 2,200.00 | 1,950.00 | 1,982.00 | 1,982.00 | -3.32% | 2,224,314 |
| Jun 18, 2026 | 2,295.00 | 2,465.00 | 2,050.00 | 2,050.00 | 2,050.00 | 4.49% | 10,402,853 |
| Jun 17, 2026 | 1,913.00 | 2,150.00 | 1,880.00 | 1,962.00 | 1,962.00 | 0.67% | 1,293,038 |
| Jun 16, 2026 | 1,845.00 | 1,960.00 | 1,799.00 | 1,949.00 | 1,949.00 | 7.32% | 1,645,133 |
| Jun 15, 2026 | 1,875.00 | 1,939.00 | 1,763.00 | 1,816.00 | 1,816.00 | 1.34% | 860,782 |
| Jun 12, 2026 | 1,765.00 | 1,899.00 | 1,750.00 | 1,792.00 | 1,792.00 | 2.75% | 746,549 |